Identifier on Kucoin: FITFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0248 USDT |
7,811,196.9332 |
0.0252 USDT |
0.0241 USDT |
0.0255 USDT |
0.0243 USDT |
| 2023-02-11 |
0.0246 USDT |
7,070,463.6672 |
0.0242 USDT |
0.0240 USDT |
0.0254 USDT |
0.0249 USDT |
| 2023-02-10 |
0.0243 USDT |
15,835,787.5313 |
0.0241 USDT |
0.0238 USDT |
0.0249 USDT |
0.0242 USDT |
| 2023-02-09 |
0.0278 USDT |
26,072,367.3815 |
0.0283 USDT |
0.0262 USDT |
0.0288 USDT |
0.0264 USDT |
| 2023-02-08 |
0.0289 USDT |
54,003,616.5112 |
0.0294 USDT |
0.0269 USDT |
0.0311 USDT |
0.0276 USDT |
| 2023-02-07 |
0.0283 USDT |
24,410,282.3369 |
0.0273 USDT |
0.0267 USDT |
0.0296 USDT |
0.0294 USDT |
| 2023-02-06 |
0.0278 USDT |
14,860,454.6676 |
0.0276 USDT |
0.0272 USDT |
0.0285 USDT |
0.0279 USDT |
| 2023-02-05 |
0.0282 USDT |
13,301,660.3392 |
0.0287 USDT |
0.0257 USDT |
0.0303 USDT |
0.0270 USDT |
| 2023-02-04 |
0.0293 USDT |
6,930,824.4587 |
0.0286 USDT |
0.0277 USDT |
0.0308 USDT |
0.0293 USDT |
| 2023-02-03 |
0.0283 USDT |
17,194,981.2462 |
0.0272 USDT |
0.0272 USDT |
0.0293 USDT |
0.0286 USDT |
| 2023-02-02 |
0.0279 USDT |
27,550,388.6272 |
0.0273 USDT |
0.0268 USDT |
0.0292 USDT |
0.0284 USDT |
| 2023-02-01 |
0.0262 USDT |
31,587,530.9918 |
0.0271 USDT |
0.0233 USDT |
0.0276 USDT |
0.0273 USDT |
| 2023-01-31 |
0.0273 USDT |
21,259,494.3000 |
0.0268 USDT |
0.0263 USDT |
0.0280 USDT |
0.0267 USDT |
| 2023-01-30 |
0.0281 USDT |
29,328,639.9375 |
0.0293 USDT |
0.0258 USDT |
0.0298 USDT |
0.0264 USDT |
| 2023-01-29 |
0.0302 USDT |
30,821,060.6243 |
0.0293 USDT |
0.0286 USDT |
0.0325 USDT |
0.0301 USDT |
| 2023-01-28 |
0.0296 USDT |
13,682,896.1809 |
0.0307 USDT |
0.0281 USDT |
0.0330 USDT |
0.0291 USDT |
| 2023-01-27 |
0.0315 USDT |
24,231,427.9745 |
0.0325 USDT |
0.0301 USDT |
0.0337 USDT |
0.0306 USDT |
| 2023-01-26 |
0.0328 USDT |
53,114,101.6003 |
0.0260 USDT |
0.0258 USDT |
0.0390 USDT |
0.0322 USDT |
| 2023-01-25 |
0.0255 USDT |
6,286,516.6726 |
0.0245 USDT |
0.0238 USDT |
0.0286 USDT |
0.0260 USDT |
| 2023-01-24 |
0.0270 USDT |
3,132,716.6695 |
0.0272 USDT |
0.0263 USDT |
0.0278 USDT |
0.0264 USDT |
| 2023-01-23 |
0.0276 USDT |
7,508,540.2914 |
0.0264 USDT |
0.0264 USDT |
0.0288 USDT |
0.0270 USDT |
| 2023-01-22 |
0.0274 USDT |
2,806,812.5188 |
0.0262 USDT |
0.0257 USDT |
0.0288 USDT |
0.0268 USDT |
| 2023-01-21 |
0.0272 USDT |
3,105,016.7313 |
0.0271 USDT |
0.0264 USDT |
0.0290 USDT |
0.0273 USDT |
| 2023-01-20 |
0.0257 USDT |
3,747,994.0530 |
0.0261 USDT |
0.0245 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-01-19 |
0.0255 USDT |
2,328,231.7009 |
0.0250 USDT |
0.0249 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-01-18 |
0.0274 USDT |
7,904,095.4578 |
0.0304 USDT |
0.0214 USDT |
0.0308 USDT |
0.0254 USDT |
| 2023-01-17 |
0.0303 USDT |
4,979,666.1940 |
0.0309 USDT |
0.0291 USDT |
0.0319 USDT |
0.0315 USDT |
| 2023-01-16 |
0.0308 USDT |
13,170,543.4080 |
0.0289 USDT |
0.0281 USDT |
0.0334 USDT |
0.0309 USDT |
| 2023-01-15 |
0.0288 USDT |
3,382,015.2596 |
0.0285 USDT |
0.0265 USDT |
0.0300 USDT |
0.0296 USDT |
| 2023-01-14 |
0.0281 USDT |
4,337,466.5980 |
0.0275 USDT |
0.0257 USDT |
0.0300 USDT |
0.0281 USDT |
| 2023-01-13 |
0.0266 USDT |
2,729,632.0353 |
0.0259 USDT |
0.0254 USDT |
0.0279 USDT |
0.0273 USDT |
| 2023-01-12 |
0.0255 USDT |
4,562,376.9588 |
0.0264 USDT |
0.0243 USDT |
0.0270 USDT |
0.0257 USDT |
| 2023-01-11 |
0.0263 USDT |
5,754,019.5645 |
0.0250 USDT |
0.0245 USDT |
0.0279 USDT |
0.0253 USDT |
| 2023-01-10 |
0.0246 USDT |
2,077,857.8778 |
0.0240 USDT |
0.0238 USDT |
0.0255 USDT |
0.0247 USDT |
| 2023-01-09 |
0.0247 USDT |
3,306,409.5136 |
0.0236 USDT |
0.0234 USDT |
0.0270 USDT |
0.0241 USDT |
| 2023-01-08 |
0.0230 USDT |
912,847.2129 |
0.0231 USDT |
0.0224 USDT |
0.0237 USDT |
0.0235 USDT |
| 2023-01-07 |
0.0235 USDT |
548,032.0478 |
0.0234 USDT |
0.0230 USDT |
0.0241 USDT |
0.0236 USDT |
| 2023-01-06 |
0.0233 USDT |
999,252.4778 |
0.0240 USDT |
0.0225 USDT |
0.0243 USDT |
0.0231 USDT |
| 2023-01-05 |
0.0246 USDT |
4,604,886.0439 |
0.0233 USDT |
0.0231 USDT |
0.0263 USDT |
0.0240 USDT |
| 2023-01-04 |
0.0232 USDT |
1,496,515.3765 |
0.0228 USDT |
0.0227 USDT |
0.0236 USDT |
0.0231 USDT |
| 2023-01-03 |
0.0230 USDT |
1,697,554.6893 |
0.0230 USDT |
0.0221 USDT |
0.0236 USDT |
0.0226 USDT |
| 2023-01-02 |
0.0229 USDT |
1,599,121.3197 |
0.0225 USDT |
0.0218 USDT |
0.0238 USDT |
0.0228 USDT |
| 2023-01-01 |
0.0221 USDT |
891,082.5432 |
0.0217 USDT |
0.0216 USDT |
0.0225 USDT |
0.0221 USDT |
| 2022-12-31 |
0.0220 USDT |
867,614.7406 |
0.0224 USDT |
0.0215 USDT |
0.0227 USDT |
0.0220 USDT |
| 2022-12-30 |
0.0219 USDT |
1,392,213.9289 |
0.0225 USDT |
0.0214 USDT |
0.0227 USDT |
0.0223 USDT |
| 2022-12-29 |
0.0229 USDT |
2,212,675.7369 |
0.0250 USDT |
0.0222 USDT |
0.0251 USDT |
0.0227 USDT |
| 2022-12-28 |
0.0249 USDT |
2,412,837.1392 |
0.0274 USDT |
0.0234 USDT |
0.0275 USDT |
0.0247 USDT |
| 2022-12-27 |
0.0273 USDT |
993,494.0666 |
0.0279 USDT |
0.0268 USDT |
0.0281 USDT |
0.0270 USDT |
| 2022-12-26 |
0.0275 USDT |
583,368.3575 |
0.0271 USDT |
0.0269 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-12-25 |
0.0276 USDT |
327,718.1527 |
0.0277 USDT |
0.0270 USDT |
0.0281 USDT |
0.0270 USDT |